Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
10.93
+1.27 (13.17%)
At close: Aug 4, 2026, 4:00 PM EDT
10.98
+0.05 (0.44%)
After-hours: Aug 4, 2026, 7:59 PM EDT
SOUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.82 | 10.96 | 9.81 | 10.89 | 10.89 | 12.79% | 55,275 |
| Aug 3, 2026 | 10.11 | 10.11 | 9.53 | 9.66 | 9.66 | -0.77% | 55,523 |
| Jul 31, 2026 | 9.92 | 10.27 | 9.42 | 9.73 | 9.73 | -1.02% | 35,126 |
| Jul 30, 2026 | 8.65 | 9.93 | 8.55 | 9.83 | 9.83 | 15.26% | 118,333 |
| Jul 29, 2026 | 10.18 | 10.20 | 8.40 | 8.53 | 8.53 | -17.28% | 108,134 |
| Jul 28, 2026 | 10.41 | 11.20 | 9.66 | 10.31 | 10.31 | -5.71% | 39,082 |
| Jul 27, 2026 | 11.02 | 11.85 | 10.60 | 10.94 | 10.93 | 8.35% | 72,518 |
| Jul 24, 2026 | 10.69 | 10.69 | 9.79 | 10.09 | 10.09 | -2.56% | 62,812 |
| Jul 23, 2026 | 10.78 | 11.22 | 10.23 | 10.36 | 10.36 | -7.52% | 32,873 |
| Jul 22, 2026 | 11.36 | 11.58 | 10.77 | 11.20 | 11.20 | -2.35% | 52,919 |
| Jul 21, 2026 | 10.85 | 11.61 | 10.76 | 11.47 | 11.47 | 7.56% | 73,892 |
| Jul 20, 2026 | 10.64 | 11.08 | 9.99 | 10.66 | 10.66 | 0.79% | 53,998 |
| Jul 17, 2026 | 10.15 | 10.99 | 9.63 | 10.58 | 10.58 | -1.95% | 62,579 |
| Jul 16, 2026 | 11.00 | 11.02 | 10.50 | 10.79 | 10.79 | -5.93% | 25,902 |
| Jul 15, 2026 | 12.43 | 12.52 | 11.16 | 11.47 | 11.47 | -5.05% | 56,451 |
| Jul 14, 2026 | 11.13 | 12.62 | 11.01 | 12.08 | 12.08 | 6.08% | 60,544 |
| Jul 13, 2026 | 11.90 | 12.16 | 11.05 | 11.39 | 11.39 | -4.74% | 56,506 |
| Jul 10, 2026 | 12.38 | 12.48 | 11.38 | 11.96 | 11.96 | -1.50% | 50,631 |
| Jul 9, 2026 | 12.21 | 12.21 | 11.11 | 12.14 | 12.14 | -3.29% | 105,228 |
| Jul 8, 2026 | 11.42 | 12.60 | 11.42 | 12.55 | 12.55 | 4.08% | 29,398 |
| Jul 7, 2026 | 13.05 | 13.22 | 11.74 | 12.06 | 12.06 | -9.52% | 56,160 |
| Jul 6, 2026 | 11.94 | 13.73 | 11.88 | 13.33 | 13.33 | 12.13% | 67,966 |
| Jul 2, 2026 | 12.56 | 13.18 | 11.78 | 11.89 | 11.89 | -4.26% | 101,833 |
| Jul 1, 2026 | 11.72 | 13.51 | 11.72 | 12.41 | 12.41 | 6.65% | 123,497 |
| Jun 30, 2026 | 11.31 | 11.90 | 11.03 | 11.64 | 11.64 | 2.50% | 43,538 |
| Jun 29, 2026 | 12.02 | 12.02 | 10.58 | 11.36 | 11.36 | -0.78% | 102,669 |
| Jun 26, 2026 | 10.20 | 11.85 | 10.20 | 11.45 | 11.45 | 7.10% | 56,565 |
| Jun 25, 2026 | 11.27 | 11.40 | 10.34 | 10.69 | 10.69 | -4.33% | 119,230 |
| Jun 24, 2026 | 11.54 | 11.55 | 10.84 | 11.17 | 11.17 | -4.42% | 77,834 |
| Jun 23, 2026 | 12.91 | 13.46 | 11.64 | 11.69 | 11.69 | -12.24% | 112,303 |
| Jun 22, 2026 | 13.74 | 14.64 | 13.28 | 13.32 | 13.32 | -6.93% | 91,854 |
| Jun 18, 2026 | 13.88 | 14.45 | 13.31 | 14.31 | 14.31 | 4.02% | 67,823 |
| Jun 17, 2026 | 13.79 | 14.60 | 13.56 | 13.76 | 13.76 | -2.16% | 93,634 |
| Jun 16, 2026 | 15.35 | 15.39 | 13.34 | 14.06 | 14.06 | -8.88% | 158,857 |
| Jun 15, 2026 | 15.17 | 17.00 | 15.17 | 15.43 | 15.43 | 12.71% | 141,348 |
| Jun 12, 2026 | 14.38 | 14.59 | 13.50 | 13.69 | 13.69 | -2.14% | 67,833 |
| Jun 11, 2026 | 12.86 | 14.11 | 12.30 | 13.99 | 13.99 | 5.81% | 116,257 |
| Jun 10, 2026 | 13.64 | 14.70 | 13.17 | 13.22 | 13.22 | -7.26% | 102,804 |
| Jun 9, 2026 | 16.31 | 16.65 | 13.17 | 14.26 | 14.26 | -12.65% | 151,955 |
| Jun 8, 2026 | 16.45 | 17.00 | 15.60 | 16.32 | 16.32 | 2.85% | 125,703 |
| Jun 5, 2026 | 18.29 | 18.38 | 15.11 | 15.87 | 15.87 | -16.29% | 181,624 |
| Jun 4, 2026 | 19.07 | 20.00 | 18.95 | 18.96 | 18.96 | -1.00% | 129,823 |
| Jun 3, 2026 | 22.30 | 22.30 | 19.15 | 19.15 | 19.15 | -17.03% | 300,459 |
| Jun 2, 2026 | 24.10 | 24.75 | 22.80 | 23.08 | 23.08 | -10.17% | 178,934 |
| Jun 1, 2026 | 24.59 | 26.89 | 23.56 | 25.69 | 25.69 | 5.95% | 288,738 |
| May 29, 2026 | 24.01 | 25.27 | 22.18 | 24.25 | 24.25 | 9.72% | 428,473 |
| May 28, 2026 | 19.25 | 23.00 | 19.06 | 22.10 | 22.10 | 11.84% | 284,722 |
| May 27, 2026 | 19.83 | 20.48 | 19.15 | 19.76 | 19.76 | -1.19% | 106,450 |
| May 26, 2026 | 20.42 | 21.42 | 19.95 | 20.00 | 20.00 | -0.66% | 116,365 |
| May 22, 2026 | 21.15 | 23.60 | 19.80 | 20.13 | 20.13 | -4.23% | 230,202 |